Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.39	37.72	37.01	37.35	37.35	-0.08%	114,052
Dec 4, 2025	37.09	37.77	37.00	37.38	37.38	-	96,069
Dec 3, 2025	36.67	37.63	36.13	37.38	37.38	2.33%	117,304
Dec 2, 2025	37.27	37.27	36.53	36.53	36.53	-0.95%	135,646
Dec 1, 2025	36.37	37.15	36.14	36.88	36.88	1.35%	268,024
Nov 28, 2025	36.66	36.74	36.30	36.39	36.39	-0.38%	63,284
Nov 26, 2025	36.14	37.00	36.10	36.53	36.53	0.27%	153,435
Nov 25, 2025	35.62	36.68	35.50	36.43	36.43	2.82%	175,776
Nov 24, 2025	35.33	35.51	34.77	35.43	35.43	-0.25%	105,529
Nov 21, 2025	34.42	35.68	34.30	35.52	35.52	3.59%	149,816
Nov 20, 2025	34.34	34.88	34.17	34.29	34.29	0.68%	113,194
Nov 19, 2025	33.93	34.29	33.69	34.06	34.06	0.26%	126,461
Nov 18, 2025	33.47	34.10	33.47	33.97	33.97	1.28%	146,323
Nov 17, 2025	34.91	34.91	33.46	33.54	33.54	-3.65%	127,660
Nov 14, 2025	33.48	34.85	32.28	34.81	34.81	-0.29%	205,669
Nov 13, 2025	34.97	35.75	34.70	34.91	34.76	-0.94%	105,227
Nov 12, 2025	35.54	36.00	35.15	35.24	35.09	-0.93%	74,608
Nov 11, 2025	35.22	35.70	35.19	35.57	35.42	0.91%	110,795
Nov 10, 2025	35.38	35.75	35.08	35.25	35.10	-0.56%	147,542
Nov 7, 2025	35.00	35.50	34.88	35.45	35.30	0.88%	133,571
Nov 6, 2025	35.24	35.57	34.75	35.14	34.99	-0.90%	150,774
Nov 5, 2025	34.92	35.69	34.53	35.46	35.31	2.57%	150,003
Nov 4, 2025	34.71	34.80	34.07	34.57	34.42	-0.23%	159,016
Nov 3, 2025	34.70	34.99	33.89	34.65	34.50	-0.03%	119,328
Oct 31, 2025	34.59	35.25	34.32	34.66	34.51	-0.40%	200,739
Oct 30, 2025	34.75	35.37	34.59	34.80	34.65	0.75%	216,447
Oct 29, 2025	34.62	35.00	34.04	34.54	34.39	-0.75%	339,891
Oct 28, 2025	34.43	34.98	34.06	34.80	34.65	1.28%	192,727
Oct 27, 2025	33.86	34.59	33.77	34.36	34.21	2.94%	241,237
Oct 24, 2025	33.38	33.63	33.09	33.38	33.24	0.88%	129,273
Oct 23, 2025	33.69	34.22	32.81	33.09	32.95	-3.70%	175,539
Oct 22, 2025	34.34	34.88	34.21	34.36	34.21	0.38%	151,559
Oct 21, 2025	33.70	34.37	33.70	34.23	34.08	1.06%	108,588
Oct 20, 2025	33.06	33.92	33.00	33.87	33.72	3.14%	128,310
Oct 17, 2025	32.69	32.98	32.34	32.84	32.70	1.33%	139,401
Oct 16, 2025	33.34	33.93	32.13	32.41	32.27	-4.11%	292,428
Oct 15, 2025	34.63	34.63	33.37	33.80	33.65	-2.14%	162,476
Oct 14, 2025	33.21	34.59	32.73	34.54	34.39	3.29%	167,732
Oct 13, 2025	33.47	33.47	32.90	33.44	33.30	1.39%	194,415
Oct 10, 2025	34.28	34.67	32.93	32.98	32.84	-4.27%	206,368
Oct 9, 2025	34.91	34.96	34.25	34.45	34.30	-1.12%	154,011
Oct 8, 2025	35.25	35.45	34.81	34.84	34.69	-0.51%	111,290
Oct 7, 2025	34.89	35.39	34.89	35.02	34.87	0.32%	133,343
Oct 6, 2025	34.84	35.48	34.45	34.91	34.76	1.04%	171,875
Oct 3, 2025	34.54	34.94	34.54	34.55	34.40	0.55%	81,949
Oct 2, 2025	34.15	34.44	33.87	34.36	34.21	0.12%	102,773
Oct 1, 2025	34.27	34.56	34.00	34.32	34.17	-0.58%	123,058
Sep 30, 2025	34.87	34.91	34.32	34.52	34.37	-1.09%	126,475
Sep 29, 2025	35.39	35.39	34.50	34.90	34.75	-1.30%	97,797
Sep 26, 2025	35.35	35.54	35.00	35.36	35.21	0.14%	97,756